Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1971
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1971-12-31 | $8.17 | $8.93 | 67,674 | — | — |
| 1971-12-30 | $8.23 | $9.00 | 55,681 | — | — |
| 1971-12-29 | $8.17 | $8.93 | 60,392 | — | — |
| 1971-12-28 | $8.20 | $8.96 | 116,501 | — | — |
| 1971-12-27 | $8.20 | $8.96 | 73,242 | — | — |
| 1971-12-23 | $8.17 | $8.93 | 301,533 | — | — |
| 1971-12-22 | $8.14 | $8.90 | 215,442 | — | — |
| 1971-12-21 | $8.05 | $8.81 | 270,694 | — | — |
| 1971-12-20 | $8.05 | $8.81 | 218,012 | — | — |
| 1971-12-17 | $8.05 | $8.81 | 154,621 | — | — |
| 1971-12-16 | $7.97 | $8.71 | 223,580 | — | — |
| 1971-12-15 | $7.97 | $8.71 | 211,159 | — | — |
| 1971-12-14 | $7.82 | $8.55 | 116,501 | — | — |
| 1971-12-13 | $7.85 | $8.58 | 85,663 | — | — |
| 1971-12-10 | $7.88 | $8.61 | 57,822 | — | — |
| 1971-12-09 | $7.82 | $8.55 | 127,637 | — | — |
| 1971-12-08 | $7.94 | $8.68 | 81,380 | — | — |
| 1971-12-07 | $7.88 | $8.61 | 86,091 | — | — |
| 1971-12-06 | $7.76 | $8.49 | 116,501 | — | — |
| 1971-12-03 | $7.82 | $8.55 | 77,953 | — | — |
| 1971-12-02 | $7.70 | $8.42 | 231,289 | — | — |
| 1971-12-01 | $7.50 | $8.20 | 77,953 | — | — |
| 1971-11-30 | $7.35 | $8.04 | 446,731 | — | — |
| 1971-11-29 | $7.06 | $7.72 | 406,041 | — | — |
| 1971-11-26 | $6.89 | $7.53 | 286,542 | — | — |
| 1971-11-24 | $6.86 | $7.50 | 261,700 | — | — |
| 1971-11-23 | $6.86 | $7.50 | 302,389 | — | — |
| 1971-11-22 | $6.83 | $7.47 | 255,703 | — | — |
| 1971-11-19 | $6.83 | $7.47 | 260,415 | — | — |
| 1971-11-18 | $6.80 | $7.43 | 552,953 | — | — |
| 1971-11-17 | $6.71 | $7.34 | 119,071 | — | — |
| 1971-11-16 | $6.77 | $7.40 | 193,598 | — | — |
| 1971-11-15 | $6.80 | $7.43 | 104,937 | — | — |
| 1971-11-12 | $6.89 | $7.43 | 215,013 | — | — |
| 1971-11-11 | $6.89 | $7.43 | 343,508 | — | — |
| 1971-11-10 | $7.21 | $7.78 | 81,380 | — | — |
| 1971-11-09 | $7.41 | $8.00 | 91,659 | — | — |
| 1971-11-08 | $7.41 | $8.00 | 60,392 | — | — |
| 1971-11-05 | $7.38 | $7.97 | 72,385 | — | — |
| 1971-11-04 | $7.47 | $8.06 | 177,750 | — | — |
| 1971-11-03 | $7.53 | $8.13 | 67,245 | — | — |
| 1971-11-02 | $7.33 | $7.91 | 122,926 | — | — |
| 1971-11-01 | $7.44 | $8.03 | 134,490 | — | — |
| 1971-10-29 | $7.70 | $8.32 | 34,265 | — | — |
| 1971-10-28 | $7.59 | $8.19 | 172,182 | — | — |
| 1971-10-27 | $7.44 | $8.03 | 109,648 | — | — |
| 1971-10-26 | $7.59 | $8.19 | 84,806 | — | — |
| 1971-10-25 | $7.44 | $8.03 | 150,338 | — | — |
| 1971-10-22 | $7.47 | $8.06 | 403,900 | — | — |
| 1971-10-21 | $7.70 | $8.32 | 253,562 | — | — |
| 1971-10-20 | $7.73 | $8.35 | 72,813 | — | — |
| 1971-10-19 | $7.70 | $8.32 | 175,609 | — | — |
| 1971-10-18 | $7.68 | $8.28 | 51,826 | — | — |
| 1971-10-15 | $7.70 | $8.32 | 162,331 | — | — |
| 1971-10-14 | $7.82 | $8.44 | 54,396 | — | — |
| 1971-10-13 | $7.88 | $8.50 | 128,922 | — | — |
| 1971-10-12 | $7.85 | $8.47 | 90,802 | — | — |
| 1971-10-11 | $7.70 | $8.32 | 22,701 | — | — |
| 1971-10-08 | $7.79 | $8.41 | 132,349 | — | — |
| 1971-10-07 | $7.88 | $8.50 | 148,197 | — | — |
| 1971-10-06 | $7.85 | $8.47 | 113,931 | — | — |
| 1971-10-05 | $7.82 | $8.44 | 89,518 | — | — |
| 1971-10-04 | $7.88 | $8.50 | 67,674 | — | — |
| 1971-10-01 | $7.73 | $8.35 | 245,424 | — | — |
| 1971-09-30 | $7.65 | $8.25 | 58,251 | — | — |
| 1971-09-29 | $7.59 | $8.19 | 93,372 | — | — |
| 1971-09-28 | $7.47 | $8.06 | 77,953 | — | — |
| 1971-09-27 | $7.35 | $7.94 | 120,784 | — | — |
| 1971-09-24 | $7.50 | $8.09 | 129,351 | — | — |
| 1971-09-23 | $7.47 | $8.06 | 529,824 | — | — |
| 1971-09-22 | $7.85 | $8.47 | 112,218 | — | — |
| 1971-09-21 | $8.05 | $8.69 | 100,225 | — | — |
| 1971-09-20 | $8.14 | $8.79 | 102,795 | — | — |
| 1971-09-17 | $8.03 | $8.66 | 103,224 | — | — |
| 1971-09-16 | $7.91 | $8.54 | 122,926 | — | — |
| 1971-09-15 | $8.00 | $8.63 | 62,105 | — | — |
| 1971-09-14 | $8.05 | $8.69 | 86,948 | — | — |
| 1971-09-13 | $8.23 | $8.88 | 51,398 | — | — |
| 1971-09-10 | $8.14 | $8.79 | 45,830 | — | — |
| 1971-09-09 | $8.08 | $8.72 | 122,926 | — | — |
| 1971-09-08 | $8.29 | $8.95 | 158,904 | — | — |
| 1971-09-07 | $8.29 | $8.95 | 144,770 | — | — |
| 1971-09-03 | $8.26 | $8.91 | 155,478 | — | — |
| 1971-09-02 | $8.08 | $8.72 | 166,186 | — | — |
| 1971-09-01 | $7.94 | $8.57 | 103,652 | — | — |
| 1971-08-31 | $8.05 | $8.69 | 47,971 | — | — |
| 1971-08-30 | $8.03 | $8.66 | 203,449 | — | — |
| 1971-08-27 | $7.94 | $8.57 | 209,445 | — | — |
| 1971-08-26 | $7.82 | $8.44 | 201,307 | — | — |
| 1971-08-25 | $7.70 | $8.32 | 272,836 | — | — |
| 1971-08-24 | $7.70 | $8.32 | 262,985 | — | — |
| 1971-08-23 | $7.56 | $8.16 | 122,498 | — | — |
| 1971-08-20 | $7.33 | $7.91 | 207,732 | — | — |
| 1971-08-19 | $7.53 | $8.13 | 242,425 | — | — |
| 1971-08-18 | $7.62 | $8.22 | 140,915 | — | — |
| 1971-08-17 | $7.91 | $8.54 | 123,354 | — | — |
| 1971-08-16 | $8.03 | $8.66 | 108,363 | — | — |
| 1971-08-13 | $7.85 | $8.38 | 31,267 | — | — |
| 1971-08-12 | $7.82 | $8.35 | 132,349 | — | — |
| 1971-08-11 | $7.76 | $8.28 | 65,960 | — | — |
| 1971-08-10 | $7.73 | $8.25 | 43,688 | — | — |
| 1971-08-09 | $7.79 | $8.32 | 52,254 | — | — |
| 1971-08-06 | $7.70 | $8.22 | 90,374 | — | — |
| 1971-08-05 | $7.91 | $8.44 | 68,530 | — | — |
| 1971-08-04 | $7.73 | $8.25 | 119,928 | — | — |
| 1971-08-03 | $7.76 | $8.28 | 75,383 | — | — |
| 1971-08-02 | $7.88 | $8.41 | 63,819 | — | — |
| 1971-07-30 | $7.53 | $8.04 | 441,591 | — | — |
| 1971-07-29 | $7.47 | $7.97 | 247,565 | — | — |
| 1971-07-28 | $7.70 | $8.22 | 119,928 | — | — |
| 1971-07-27 | $7.85 | $8.38 | 39,405 | — | — |
| 1971-07-26 | $7.97 | $8.50 | 96,371 | — | — |
| 1971-07-23 | $7.88 | $8.41 | 114,788 | — | — |
| 1971-07-22 | $7.91 | $8.44 | 98,084 | — | — |
| 1971-07-21 | $8.05 | $8.60 | 68,530 | — | — |
| 1971-07-20 | $8.11 | $8.66 | 62,962 | — | — |
| 1971-07-19 | $8.08 | $8.63 | 198,738 | — | — |
| 1971-07-16 | $8.14 | $8.69 | 111,362 | — | — |
| 1971-07-15 | $8.00 | $8.53 | 136,204 | — | — |
| 1971-07-14 | $8.03 | $8.57 | 69,387 | — | — |
| 1971-07-13 | $7.85 | $8.38 | 66,389 | — | — |
| 1971-07-12 | $7.94 | $8.47 | 92,944 | — | — |
| 1971-07-09 | $8.05 | $8.60 | 111,790 | — | — |
| 1971-07-08 | $8.14 | $8.69 | 120,356 | — | — |
| 1971-07-07 | $8.11 | $8.66 | 135,347 | — | — |
| 1971-07-06 | $8.14 | $8.69 | 57,394 | — | — |
| 1971-07-02 | $8.20 | $8.75 | 64,247 | — | — |
| 1971-07-01 | $8.17 | $8.72 | 117,786 | — | — |
| 1971-06-30 | $8.20 | $8.75 | 234,288 | — | — |
| 1971-06-29 | $8.17 | $8.72 | 140,059 | — | — |
| 1971-06-28 | $8.14 | $8.69 | 156,763 | — | — |
| 1971-06-25 | $8.11 | $8.66 | 60,392 | — | — |
| 1971-06-24 | $8.11 | $8.66 | 248,422 | — | — |
| 1971-06-23 | $8.26 | $8.81 | 168,756 | — | — |
| 1971-06-22 | $8.46 | $9.03 | 90,374 | — | — |
| 1971-06-21 | $8.43 | $9.00 | 101,510 | — | — |
| 1971-06-18 | $8.29 | $8.85 | 155,050 | — | — |
| 1971-06-17 | $8.41 | $8.97 | 153,336 | — | — |
| 1971-06-16 | $8.35 | $8.91 | 110,505 | — | — |
| 1971-06-15 | $8.38 | $8.94 | 167,042 | — | — |
| 1971-06-14 | $8.26 | $8.81 | 91,231 | — | — |
| 1971-06-11 | $8.41 | $8.97 | 261,700 | — | — |
| 1971-06-10 | $8.41 | $8.97 | 94,229 | — | — |
| 1971-06-09 | $8.46 | $9.03 | 72,385 | — | — |
| 1971-06-08 | $8.64 | $9.22 | 214,585 | — | — |
| 1971-06-07 | $8.70 | $9.28 | 63,390 | — | — |
| 1971-06-04 | $8.87 | $9.47 | 107,507 | — | — |
| 1971-06-03 | $8.90 | $9.50 | 196,596 | — | — |
| 1971-06-02 | $9.02 | $9.62 | 73,242 | — | — |
| 1971-06-01 | $8.96 | $9.56 | 52,683 | — | — |
| 1971-05-28 | $8.87 | $9.47 | 74,955 | — | — |
| 1971-05-27 | $8.87 | $9.47 | 51,826 | — | — |
| 1971-05-26 | $8.96 | $9.56 | 123,783 | — | — |
| 1971-05-25 | $8.81 | $9.41 | 252,705 | — | — |
| 1971-05-24 | $9.08 | $9.69 | 112,218 | — | — |
| 1971-05-21 | $9.11 | $9.72 | 66,389 | — | — |
| 1971-05-20 | $9.19 | $9.81 | 59,536 | — | — |
| 1971-05-19 | $9.11 | $9.72 | 85,663 | — | — |
| 1971-05-18 | $9.11 | $9.72 | 124,639 | — | — |
| 1971-05-17 | $9.08 | $9.59 | 103,224 | — | — |
| 1971-05-14 | $9.11 | $9.62 | 848,918 | — | — |
| 1971-05-13 | $8.99 | $9.50 | 347,362 | — | — |
| 1971-05-12 | $8.84 | $9.35 | 178,607 | — | — |
| 1971-05-11 | $8.99 | $9.50 | 125,924 | — | — |
| 1971-05-10 | $8.87 | $9.38 | 91,231 | — | — |
| 1971-05-07 | $9.05 | $9.56 | 56,537 | — | — |
| 1971-05-06 | $9.16 | $9.69 | 151,623 | — | — |
| 1971-05-05 | $9.19 | $9.72 | 95,514 | — | — |
| 1971-05-04 | $9.19 | $9.72 | 80,095 | — | — |
| 1971-05-03 | $9.02 | $9.53 | 85,234 | — | — |
| 1971-04-30 | $9.19 | $9.72 | 110,933 | — | — |
| 1971-04-29 | $9.34 | $9.87 | 239,427 | — | — |
| 1971-04-28 | $9.31 | $9.84 | 361,068 | — | — |
| 1971-04-27 | $9.02 | $9.53 | 319,522 | — | — |
| 1971-04-26 | $8.84 | $9.35 | 196,596 | — | — |
| 1971-04-23 | $8.87 | $9.38 | 152,908 | — | — |
| 1971-04-22 | $8.78 | $9.28 | 115,645 | — | — |
| 1971-04-21 | $8.70 | $9.19 | 146,483 | — | — |
| 1971-04-20 | $8.73 | $9.22 | 89,946 | — | — |
| 1971-04-19 | $8.73 | $9.22 | 196,596 | — | — |
| 1971-04-16 | $8.55 | $9.04 | 163,187 | — | — |
| 1971-04-15 | $8.43 | $8.91 | 182,033 | — | — |
| 1971-04-14 | $8.38 | $8.85 | 131,492 | — | — |
| 1971-04-13 | $8.32 | $8.79 | 253,133 | — | — |
| 1971-04-12 | $8.20 | $8.67 | 290,397 | — | — |
| 1971-04-08 | $7.88 | $8.33 | 288,255 | — | — |
| 1971-04-07 | $8.05 | $8.51 | 158,048 | — | — |
| 1971-04-06 | $8.35 | $8.82 | 168,756 | — | — |
| 1971-04-05 | $8.41 | $8.88 | 95,942 | — | — |
| 1971-04-02 | $8.38 | $8.85 | 113,931 | — | — |
| 1971-04-01 | $8.49 | $8.98 | 73,242 | — | — |
| 1971-03-31 | $8.61 | $9.10 | 128,494 | — | — |
| 1971-03-30 | $8.58 | $9.07 | 77,525 | — | — |
| 1971-03-29 | $8.61 | $9.10 | 91,659 | — | — |
| 1971-03-26 | $8.64 | $9.13 | 79,666 | — | — |
| 1971-03-25 | $8.73 | $9.22 | 80,095 | — | — |
| 1971-03-24 | $8.73 | $9.22 | 98,940 | — | — |
| 1971-03-23 | $8.78 | $9.28 | 55,252 | — | — |
| 1971-03-22 | $8.78 | $9.28 | 143,913 | — | — |
| 1971-03-19 | $8.67 | $9.16 | 80,951 | — | — |
| 1971-03-18 | $8.73 | $9.22 | 119,928 | — | — |
| 1971-03-17 | $8.52 | $9.01 | 95,086 | — | — |
| 1971-03-16 | $8.64 | $9.13 | 192,313 | — | — |
| 1971-03-15 | $8.55 | $9.04 | 105,793 | — | — |
| 1971-03-12 | $8.61 | $9.10 | 69,387 | — | — |
| 1971-03-11 | $8.55 | $9.04 | 98,512 | — | — |
| 1971-03-10 | $8.78 | $9.28 | 93,372 | — | — |
| 1971-03-09 | $8.84 | $9.35 | 79,238 | — | — |
| 1971-03-08 | $8.67 | $9.16 | 50,969 | — | — |
| 1971-03-05 | $8.64 | $9.13 | 125,924 | — | — |
| 1971-03-04 | $8.70 | $9.19 | 103,224 | — | — |
| 1971-03-03 | $8.58 | $9.07 | 56,966 | — | — |
| 1971-03-02 | $8.64 | $9.13 | 34,265 | — | — |
| 1971-03-01 | $8.67 | $9.16 | 64,675 | — | — |
| 1971-02-26 | $8.55 | $9.04 | 63,819 | — | — |
| 1971-02-25 | $8.58 | $9.07 | 101,082 | — | — |
| 1971-02-24 | $8.55 | $9.04 | 73,242 | — | — |
| 1971-02-23 | $8.46 | $8.95 | 85,663 | — | — |
| 1971-02-22 | $8.41 | $8.88 | 72,813 | — | — |
| 1971-02-19 | $8.41 | $8.88 | 90,802 | — | — |
| 1971-02-18 | $8.41 | $8.88 | 117,786 | — | — |
| 1971-02-17 | $8.41 | $8.88 | 161,474 | — | — |
| 1971-02-16 | $8.35 | $8.82 | 132,349 | — | — |
| 1971-02-12 | $8.41 | $8.79 | 71,100 | — | — |
| 1971-02-11 | $8.38 | $8.76 | 161,474 | — | — |
| 1971-02-10 | $8.58 | $8.97 | 301,104 | — | — |
| 1971-02-09 | $8.78 | $9.19 | 128,922 | — | — |
| 1971-02-08 | $8.84 | $9.25 | 105,793 | — | — |
| 1971-02-05 | $8.87 | $9.28 | 87,376 | — | — |
| 1971-02-04 | $8.93 | $9.34 | 124,639 | — | — |
| 1971-02-03 | $8.81 | $9.22 | 259,558 | — | — |
| 1971-02-02 | $8.87 | $9.28 | 59,107 | — | — |
| 1971-02-01 | $8.93 | $9.34 | 123,783 | — | — |
| 1971-01-29 | $8.90 | $9.31 | 469,432 | — | — |
| 1971-01-28 | $8.99 | $9.40 | 103,652 | — | — |
| 1971-01-27 | $8.67 | $9.07 | 131,064 | — | — |
| 1971-01-26 | $8.67 | $9.07 | 112,218 | — | — |
| 1971-01-25 | $8.61 | $9.00 | 144,770 | — | — |
| 1971-01-22 | $8.29 | $8.67 | 80,951 | — | — |
| 1971-01-21 | $8.23 | $8.61 | 71,100 | — | — |
| 1971-01-20 | $8.26 | $8.64 | 70,672 | — | — |
| 1971-01-19 | $8.23 | $8.61 | 95,086 | — | — |
| 1971-01-18 | $8.29 | $8.67 | 51,398 | — | — |
| 1971-01-15 | $8.26 | $8.64 | 89,518 | — | — |
| 1971-01-14 | $8.23 | $8.61 | 93,801 | — | — |
| 1971-01-13 | $8.20 | $8.58 | 79,666 | — | — |
| 1971-01-12 | $8.20 | $8.58 | 120,784 | — | — |
| 1971-01-11 | $8.05 | $8.42 | 44,116 | — | — |
| 1971-01-08 | $8.03 | $8.39 | 191,884 | — | — |
| 1971-01-07 | $8.03 | $8.39 | 431,740 | — | — |
| 1971-01-06 | $8.00 | $8.36 | 33,408 | — | — |
| 1971-01-05 | $8.08 | $8.46 | 105,793 | — | — |
| 1971-01-04 | $7.91 | $8.27 | 69,815 | — | — |